Adamjee Life As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.050	33.890	32.050	32.260	31.252	600
2026-07-22	32.020	36.750	32.000	32.920	31.891	54,743
2026-07-21	30.760	35.490	30.760	33.410	32.366	30,832
2026-07-20	30.700	32.890	30.700	32.480	31.465	56
2026-07-17	32.000	33.980	30.620	32.480	31.465	564
2026-07-16	32.900	32.900	32.000	32.480	31.465	815
2026-07-15	32.600	32.600	31.280	31.280	30.303	253
2026-07-14	31.650	32.010	31.140	31.280	30.303	5,713
2026-07-13	33.000	33.470	32.000	33.470	32.424	65
2026-07-10	33.490	33.490	30.510	33.470	32.424	1,006
2026-07-09	31.810	32.800	31.760	32.350	31.339	3,453
2026-07-08	32.260	33.400	32.250	32.970	31.940	11,747
2026-07-07	33.000	33.400	32.050	33.400	32.356	561
2026-07-06	33.840	33.840	31.900	33.400	32.356	13,962
2026-07-03	32.000	32.990	31.750	32.010	31.010	8,841
2026-07-02	33.800	33.800	32.000	32.000	31.000	44,271
2026-07-01	33.940	33.940	32.990	33.000	31.969	13,863
2026-06-30	34.120	34.120	32.150	33.890	32.831	2,016
2026-06-29	34.000	34.000	33.000	33.040	32.008	1,222
2026-06-24	32.090	33.990	32.090	33.460	32.414	70
2026-06-23	34.500	34.500	33.460	33.460	32.414	242
2026-06-22	33.490	33.700	33.000	33.460	32.414	2,422
2026-06-19	33.690	33.690	32.300	32.500	31.484	7,162
2026-06-18	34.000	34.000	32.590	32.750	31.727	2,331
2026-06-17	34.380	34.380	32.800	34.000	32.938	105
2026-06-16	32.100	34.000	32.100	34.000	32.938	15,710
2026-06-15	33.800	33.800	31.710	33.700	32.647	1,006
2026-06-12	34.760	34.760	31.600	32.600	31.581	21
2026-06-11	31.560	33.800	31.560	32.600	31.581	410
2026-06-10	32.500	32.700	31.500	32.600	31.581	1,160
2026-06-09	32.800	32.970	31.660	31.660	30.671	204
2026-06-08	32.980	32.980	31.660	31.660	30.671	103
2026-06-05	32.800	32.800	31.660	31.660	30.671	28
2026-06-04	33.790	33.790	31.130	31.660	30.671	340
2026-06-03	32.980	32.980	31.660	31.660	30.671	128
2026-06-02	32.980	32.980	30.550	31.660	30.671	2,291
2026-06-01	32.990	33.300	30.010	31.830	30.835	8,230
2026-05-29	34.370	34.370	31.510	32.270	31.262	1,465
2026-05-25	33.130	33.130	33.130	33.130	32.095	592
2026-05-22	32.500	33.490	32.000	32.000	31.000	41
2026-05-21	33.800	33.800	31.500	32.000	31.000	8,505
2026-05-20	33.000	33.000	32.800	32.800	31.775	6
2026-05-19	32.890	33.000	32.500	32.800	31.775	55,234
2026-05-18	32.000	32.500	31.510	32.500	31.484	335
2026-05-15	31.500	33.230	31.500	32.500	31.484	301
2026-05-14	33.500	33.500	32.000	32.500	31.484	9,363
2026-05-13	33.950	33.950	32.370	33.030	31.998	4,933
2026-05-12	32.100	34.000	32.100	33.970	32.908	12,685
2026-05-11	34.480	34.480	33.110	34.000	32.938	13,772
2026-05-08	34.000	35.010	33.760	34.000	32.938	30,097
2026-05-07	36.000	36.000	34.510	35.040	33.945	10,476
2026-05-06	36.870	36.870	35.000	35.560	34.449	6,973
2026-05-05	37.000	37.000	35.550	35.550	34.439	408
2026-05-04	35.100	36.690	35.100	35.550	34.439	3,620
2026-04-30	32.350	38.000	32.250	37.620	36.444	13,600
2026-04-29	36.950	36.950	34.000	34.990	33.897	4,623
2026-04-28	36.000	36.500	36.000	36.000	34.875	19,244
2026-04-27	38.000	38.000	35.500	36.510	35.369	5,112
2026-04-24	40.190	40.190	36.500	37.400	36.231	598
2026-04-23	39.880	39.880	36.500	36.600	35.456	620

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.0000 PKR
2026-04-20	1.5000 PKR
2025-09-03	1.0000 PKR
2025-04-18	1.0000 PKR
2024-09-03	1.0000 PKR
2024-04-16	1.0000 PKR
2023-09-01	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.